Assurant, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	136.69	140.82	136.69	140.34	124.73	384,700
2020-02-12	137.00	139.59	132.55	136.69	121.49	748,500
2020-02-11	137.46	140.03	137.46	139.61	124.08	507,700
2020-02-10	135.90	137.14	135.68	137.11	121.86	318,000
2020-02-07	135.74	136.86	135.41	136.36	121.19	234,200
2020-02-06	137.33	137.83	136.18	136.29	121.13	276,500
2020-02-05	135.21	136.87	135.21	136.83	121.61	335,900
2020-02-04	133.90	135.09	133.66	134.32	119.38	319,900
2020-02-03	131.62	133.47	131.25	132.75	117.98	487,700
2020-01-31	130.95	132.80	130.05	130.56	116.04	383,500
2020-01-30	129.14	131.60	128.90	131.51	116.88	282,700
2020-01-29	130.27	131.04	129.75	130.17	115.69	278,500
2020-01-28	128.57	130.02	128.51	129.49	115.09	296,300
2020-01-27	127.55	128.35	126.88	128.00	113.76	433,900
2020-01-24	130.34	130.42	128.29	129.18	114.81	338,000
2020-01-23	130.53	130.53	128.52	130.33	115.83	410,100
2020-01-22	132.02	132.24	130.96	131.29	116.69	260,600
2020-01-21	133.31	133.57	131.43	131.53	116.90	376,200
2020-01-17	131.79	133.80	131.43	133.77	118.89	458,000
2020-01-16	131.44	132.29	130.97	131.57	116.94	466,500
2020-01-15	129.93	131.66	129.93	130.73	116.19	484,200
2020-01-14	132.15	132.20	129.71	130.00	115.54	496,300
2020-01-13	132.74	132.98	131.60	132.47	117.74	326,500
2020-01-10	134.51	134.89	132.34	132.44	117.71	324,000
2020-01-09	133.06	134.73	132.86	134.64	119.66	281,600
2020-01-08	132.42	133.84	132.42	132.71	117.95	265,100
2020-01-07	133.00	133.18	132.18	132.21	117.50	254,700
2020-01-06	132.29	133.11	131.91	133.11	118.30	234,700
2020-01-03	131.01	133.05	131.01	132.99	118.20	280,300
2020-01-02	131.52	132.39	131.15	132.36	117.64	332,800
2019-12-31	130.44	131.55	129.98	131.08	116.50	264,500
2019-12-30	129.99	130.90	129.45	130.80	116.25	222,400
2019-12-27	129.37	129.70	128.07	129.66	115.24	248,300
2019-12-26	129.36	129.65	128.67	129.07	114.71	199,800
2019-12-24	128.31	129.11	128.12	129.03	114.68	96,800
2019-12-23	130.96	131.17	127.87	127.94	113.71	531,500
2019-12-20	132.11	132.86	131.00	131.26	116.66	715,400
2019-12-19	131.19	131.75	130.49	131.60	116.96	445,100
2019-12-18	131.86	132.49	131.26	131.67	117.02	375,500
2019-12-17	130.49	132.35	130.49	131.68	117.03	418,900
2019-12-16	130.52	130.84	129.53	130.42	115.91	441,900
2019-12-13	129.77	130.70	129.51	130.15	115.67	399,500
2019-12-12	130.38	131.47	130.22	130.44	115.93	385,800
2019-12-11	129.94	130.54	129.40	130.27	115.78	287,500
2019-12-10	130.58	130.76	129.89	130.04	115.58	276,900
2019-12-09	131.52	131.74	130.89	130.93	116.37	242,300
2019-12-06	131.23	131.66	130.59	131.58	116.94	391,800
2019-12-05	129.10	130.75	128.85	130.41	115.90	341,100
2019-12-04	127.94	129.80	127.94	129.10	114.74	350,900
2019-12-03	130.59	130.77	128.08	128.50	114.21	538,600
2019-12-02	133.44	133.58	131.61	131.71	117.06	407,800
2019-11-29	133.25	133.64	132.78	132.87	118.09	202,900
2019-11-27	133.91	134.25	132.89	133.30	118.47	377,100
2019-11-26	132.39	133.67	131.55	133.55	118.70	593,400
2019-11-25	132.69	133.24	131.75	132.25	117.54	251,200
2019-11-22	131.65	132.08	129.94	131.82	117.16	506,800
2019-11-21	132.99	133.97	132.09	132.29	117.02	500,500
2019-11-20	132.01	133.01	131.53	132.46	117.17	372,800
2019-11-19	132.62	133.70	132.04	132.28	117.01	419,400
2019-11-18	131.73	132.92	131.73	132.67	117.35	366,200

← NewerPage 29 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.8800 USD
2026-06-08	0.8800 USD
2026-02-17	0.8800 USD
2025-12-01	0.8800 USD
2025-09-02	0.8000 USD
2025-06-09	0.8000 USD
2025-02-03	0.8000 USD
2024-12-09	0.8000 USD
2024-09-03	0.7200 USD
2024-06-10	0.7200 USD
2024-02-02	0.7200 USD
2023-11-24	0.7200 USD
2023-08-25	0.7000 USD
2023-05-26	0.7000 USD
2023-02-24	0.7000 USD
2022-11-25	0.7000 USD
2022-08-26	0.6800 USD
2022-05-27	0.6800 USD
2022-02-25	0.6800 USD
2021-11-26	0.6800 USD
2021-08-27	0.6600 USD
2021-05-28	0.6600 USD
2021-02-19	0.6600 USD
2020-11-27	0.6600 USD
2020-08-28	0.6300 USD
2020-05-22	0.6300 USD
2020-02-21	0.6300 USD
2019-11-22	0.6300 USD
2019-08-23	0.6000 USD
2019-05-24	0.6000 USD
2019-02-22	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.